Chularat Hospital PCL (BKK:CHG)
Thailand · Delayed Price · Currency is THB 1.580
+0.040 (2.60%)
Jan 20, 2026, 4:39 PM ICT
Chularat Hospital PCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 1.53 | 1.54 | 1.52 | 1.54 | - | 0.65% | 2,527,539 |
| Jan 16, 2026 | 1.51 | 1.53 | 1.50 | 1.53 | 1.53 | 0.66% | 8,461,605 |
| Jan 15, 2026 | 1.46 | 1.52 | 1.45 | 1.52 | 1.52 | 4.11% | 21,333,800 |
| Jan 14, 2026 | 1.43 | 1.46 | 1.43 | 1.46 | 1.46 | 2.10% | 12,872,290 |
| Jan 13, 2026 | 1.47 | 1.48 | 1.43 | 1.43 | 1.43 | -2.72% | 15,909,680 |
| Jan 12, 2026 | 1.52 | 1.52 | 1.44 | 1.47 | 1.47 | -2.65% | 23,568,610 |
| Jan 9, 2026 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -0.66% | 11,582,960 |
| Jan 8, 2026 | 1.53 | 1.55 | 1.51 | 1.52 | 1.52 | -1.94% | 8,831,335 |
| Jan 7, 2026 | 1.46 | 1.57 | 1.46 | 1.55 | 1.55 | 6.16% | 40,116,550 |
| Jan 6, 2026 | 1.51 | 1.51 | 1.46 | 1.46 | 1.46 | -2.01% | 18,561,821 |
| Jan 5, 2026 | 1.50 | 1.51 | 1.49 | 1.49 | 1.49 | -0.67% | 6,009,206 |
| Dec 30, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | 10,629,440 |
| Dec 29, 2025 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -2.00% | 14,821,150 |
| Dec 26, 2025 | 1.49 | 1.52 | 1.49 | 1.50 | 1.50 | - | 5,707,620 |
| Dec 25, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 6,203,503 |
| Dec 24, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 12,972,500 |
| Dec 23, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.32% | 6,482,168 |
| Dec 22, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 3,061,221 |
| Dec 19, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 6,031,867 |
| Dec 18, 2025 | 1.54 | 1.56 | 1.50 | 1.50 | 1.50 | -2.60% | 11,442,980 |
| Dec 17, 2025 | 1.54 | 1.56 | 1.53 | 1.54 | 1.54 | 0.65% | 7,157,699 |
| Dec 16, 2025 | 1.56 | 1.56 | 1.52 | 1.53 | 1.53 | -1.92% | 14,012,120 |
| Dec 15, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 11,702,920 |
| Dec 12, 2025 | 1.52 | 1.59 | 1.52 | 1.58 | 1.58 | 3.27% | 17,172,920 |
| Dec 11, 2025 | 1.54 | 1.55 | 1.52 | 1.53 | 1.53 | -0.65% | 2,888,354 |
| Dec 9, 2025 | 1.54 | 1.55 | 1.53 | 1.54 | 1.54 | - | 3,706,160 |
| Dec 8, 2025 | 1.55 | 1.56 | 1.53 | 1.54 | 1.54 | -0.65% | 5,473,329 |
| Dec 4, 2025 | 1.58 | 1.59 | 1.55 | 1.55 | 1.55 | -0.64% | 4,604,427 |
| Dec 3, 2025 | 1.57 | 1.59 | 1.56 | 1.56 | 1.56 | -0.64% | 12,890,940 |
| Dec 2, 2025 | 1.53 | 1.58 | 1.52 | 1.57 | 1.57 | 1.95% | 15,517,370 |
| Dec 1, 2025 | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | - | 3,813,667 |
| Nov 28, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | -0.65% | 2,581,059 |
| Nov 27, 2025 | 1.54 | 1.57 | 1.54 | 1.55 | 1.55 | - | 8,624,336 |
| Nov 26, 2025 | 1.56 | 1.56 | 1.52 | 1.55 | 1.55 | -0.64% | 5,551,525 |
| Nov 25, 2025 | 1.51 | 1.56 | 1.50 | 1.56 | 1.56 | 4.70% | 8,067,577 |
| Nov 24, 2025 | 1.48 | 1.52 | 1.48 | 1.49 | 1.49 | 0.68% | 7,978,525 |
| Nov 21, 2025 | 1.42 | 1.52 | 1.41 | 1.48 | 1.48 | 4.23% | 18,670,030 |
| Nov 20, 2025 | 1.41 | 1.43 | 1.40 | 1.42 | 1.42 | 1.43% | 2,771,227 |
| Nov 19, 2025 | 1.43 | 1.43 | 1.39 | 1.40 | 1.40 | -0.71% | 17,147,220 |
| Nov 18, 2025 | 1.46 | 1.47 | 1.41 | 1.41 | 1.41 | -3.42% | 11,365,320 |
| Nov 17, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | 1.46 | -2.67% | 12,548,920 |
| Nov 14, 2025 | 1.50 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 14,004,310 |
| Nov 13, 2025 | 1.49 | 1.53 | 1.48 | 1.51 | 1.51 | 2.03% | 11,920,010 |
| Nov 12, 2025 | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -1.99% | 8,969,528 |
| Nov 11, 2025 | 1.50 | 1.51 | 1.47 | 1.51 | 1.51 | 1.34% | 7,106,884 |
| Nov 10, 2025 | 1.51 | 1.52 | 1.49 | 1.49 | 1.49 | -1.32% | 9,677,082 |
| Nov 7, 2025 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -1.31% | 3,195,779 |
| Nov 6, 2025 | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | 1.32% | 2,581,350 |
| Nov 5, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -1.95% | 5,576,615 |
| Nov 4, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -1.91% | 5,474,463 |